UK Markets closed

Inovio Pharmaceuticals, Inc. (INO)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
21.81+1.50 (+7.38%)
As of 3:35PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202020.2422.1319.8221.8121.8115,020,174
04 Aug 202020.3821.0619.8220.3220.3210,507,900
03 Aug 202019.5720.7018.7220.6920.6917,517,600
31 Jul 202020.6821.0219.2919.4419.4418,422,500
30 Jul 202021.2122.9320.1320.7320.7344,108,600
29 Jul 202021.1321.4119.0719.4819.4821,310,400
28 Jul 202020.4622.7820.3520.7920.7920,489,000
27 Jul 202023.0223.0520.0721.0821.0819,565,800
24 Jul 202023.0523.0521.5221.9121.9116,890,800
23 Jul 202025.6526.2324.1524.5824.5815,199,100
22 Jul 202025.9326.7325.1126.1926.1918,205,900
21 Jul 202025.5627.9524.6627.0527.0522,284,500
20 Jul 202026.9727.5024.1025.3725.3721,313,000
17 Jul 202025.3027.7925.2326.9726.9738,122,500
16 Jul 202023.6524.6523.1624.5724.5711,989,700
15 Jul 202025.4025.4823.4724.5124.5121,996,800
14 Jul 202027.0128.1424.6426.2126.2131,609,200
13 Jul 202023.4728.5423.4325.6225.6257,149,400
10 Jul 202023.1323.6522.6523.3823.3816,854,200
09 Jul 202023.0024.5222.9123.2723.2723,928,600
08 Jul 202022.8024.3922.5323.4623.4628,460,800
07 Jul 202021.0024.9920.7524.0924.0962,338,300
06 Jul 202021.6221.8719.5320.9320.9339,657,900
02 Jul 202019.9122.4819.9021.4521.4552,609,000
01 Jul 202022.7524.2718.3519.7319.73103,810,600
30 Jun 202027.0430.0023.5926.9526.9598,390,000
29 Jun 202028.3231.7126.6031.6931.6952,957,900
26 Jun 202031.6433.7924.6029.9829.98150,212,700
25 Jun 202025.7931.5725.3431.2531.25143,776,900
24 Jun 202022.1225.6020.6323.8723.87125,018,300
23 Jun 202016.7622.6816.0121.5721.57172,015,000
22 Jun 202014.5015.3214.4015.3015.3016,222,000
19 Jun 202014.4314.7414.1114.2714.2717,969,200
18 Jun 202013.6714.5013.6114.3414.3410,963,500
17 Jun 202013.6914.1913.4713.8213.8212,122,900
16 Jun 202014.2314.2913.2613.9013.9013,944,700
15 Jun 202013.1514.1913.1514.1514.1520,379,100
12 Jun 202012.6113.4012.5513.0213.0213,157,700
11 Jun 202012.9213.3512.0212.1812.1814,659,500
10 Jun 202013.1013.6312.9513.3913.3915,250,700
09 Jun 202012.0013.2011.9012.7612.7619,104,100
08 Jun 202011.8512.1011.1312.0312.0314,912,700
05 Jun 202012.1112.3211.2611.9311.9318,795,300
04 Jun 202012.4512.8911.7311.8811.8818,582,600
03 Jun 202013.9014.3212.1012.4312.4338,161,000
02 Jun 202014.5214.5513.7514.3414.3415,648,500
01 Jun 202014.7815.2514.2514.8614.8623,309,100
29 May 202013.5514.9213.3314.7514.7519,359,600
28 May 202012.7713.9512.7513.3513.3513,829,800
27 May 202014.0014.0512.2813.1913.1925,674,400
26 May 202014.2115.0714.1514.4614.4620,717,300
22 May 202014.2514.5913.2214.0814.0816,171,800
21 May 202015.5415.5913.9014.2414.2434,343,000
20 May 202016.5916.9215.0015.7915.7977,201,100
19 May 202014.1315.1213.6714.5614.5633,146,700
18 May 202013.6914.5713.5014.1714.1735,477,600
15 May 202013.1713.8512.9113.4313.4322,126,400
14 May 202013.6814.0912.7913.6513.6530,107,400
13 May 202013.4213.8511.8113.3713.3739,714,100
12 May 202011.6913.5011.6112.9012.9055,374,200
11 May 202011.2212.0511.0311.9011.9034,511,300
08 May 202010.4510.9710.2910.8610.8613,591,200
07 May 202010.4210.9810.1510.7010.7016,181,600
06 May 202010.3910.649.8610.4710.4716,936,200
05 May 202011.3511.5910.3310.6410.6421,321,200
04 May 202010.1211.349.7111.2311.2327,213,900
01 May 202011.0011.759.5310.2810.2845,302,000
30 Apr 202013.2013.4211.6012.0312.0335,916,600
29 Apr 202013.9814.2413.0213.7413.7442,098,000
28 Apr 202014.3714.3912.6013.7513.7555,000,500
27 Apr 202015.7916.5012.7613.7013.70122,088,000
24 Apr 202012.6015.0812.0014.5914.59129,572,300
23 Apr 202013.1813.6311.5212.0312.0393,746,600
22 Apr 202010.5811.9010.3211.7111.7165,935,200
21 Apr 20209.5210.408.619.909.9045,541,900
20 Apr 20208.149.868.109.059.0540,869,000
17 Apr 20208.008.397.548.268.2621,123,100
16 Apr 20207.617.897.367.897.8916,823,800
15 Apr 20207.227.336.887.147.1411,467,300
14 Apr 20207.847.867.377.447.4410,986,900
13 Apr 20208.088.147.537.767.7610,435,700
09 Apr 20208.408.508.018.128.1211,626,500
08 Apr 20208.298.538.138.328.3213,996,900
07 Apr 20208.759.207.938.278.2725,542,100
06 Apr 20208.488.687.828.448.4431,317,700
03 Apr 20207.317.947.247.747.7411,052,900
02 Apr 20207.637.657.107.527.5210,865,400
01 Apr 20207.328.097.097.707.7015,973,400
31 Mar 20207.948.057.257.447.4413,557,300
30 Mar 20209.209.327.608.028.0231,303,900
27 Mar 20207.278.427.218.328.3236,204,200
26 Mar 20206.727.396.637.157.1517,695,900
25 Mar 20206.936.956.576.686.6811,349,000
24 Mar 20207.317.406.717.097.0919,009,900
23 Mar 20207.397.446.536.626.6215,497,100
20 Mar 20207.057.686.507.227.2224,446,900
19 Mar 20207.397.436.106.496.4918,310,000
18 Mar 20206.927.626.607.447.4418,324,400
17 Mar 20206.827.856.507.347.3432,484,900
16 Mar 20206.066.475.136.136.1330,066,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more